IShares IV Ishrs Edge S&P 500 Min Vol ETF USD (Acc)
(MVUS)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
7,144.00p
|
7,276.00p
|
7,141.79p
|
7,193.50p
|
4,553
|
|
10/04/2025
|
7,399.00p
|
7,512.00p
|
7,240.50p
|
7,240.50p
|
17,467
|
|
09/04/2025
|
6,977.00p
|
7,091.00p
|
6,922.00p
|
7,029.00p
|
13,848
|
|
08/04/2025
|
7,250.00p
|
7,381.80p
|
7,240.00p
|
7,286.50p
|
7,142
|
|
07/04/2025
|
6,914.00p
|
7,333.00p
|
6,885.60p
|
7,086.00p
|
13,205
|
|
04/04/2025
|
7,488.00p
|
7,524.00p
|
7,338.50p
|
7,338.50p
|
5,715
|
|
03/04/2025
|
7,477.00p
|
7,532.00p
|
7,418.00p
|
7,520.00p
|
5,646
|
|
02/04/2025
|
7,724.00p
|
7,737.00p
|
7,670.83p
|
7,713.00p
|
5,962
|
|
01/04/2025
|
7,726.00p
|
7,753.00p
|
7,703.00p
|
7,744.00p
|
2,694
|
|
31/03/2025
|
7,635.00p
|
7,692.00p
|
7,612.00p
|
7,692.00p
|
2,566
|
|
28/03/2025
|
7,720.00p
|
7,746.00p
|
7,680.00p
|
7,680.00p
|
4,045
|
|
27/03/2025
|
7,738.00p
|
7,747.92p
|
7,695.30p
|
7,728.00p
|
6,877
|
|
26/03/2025
|
7,743.00p
|
7,767.01p
|
7,725.00p
|
7,734.00p
|
4,323
|
|
25/03/2025
|
7,730.00p
|
7,764.00p
|
7,710.00p
|
7,710.00p
|
27,004
|
|
24/03/2025
|
7,733.00p
|
7,772.00p
|
7,686.00p
|
7,770.00p
|
5,993
|
|
21/03/2025
|
7,679.00p
|
7,710.00p
|
7,650.04p
|
7,689.00p
|
13,466
|
|
20/03/2025
|
7,704.00p
|
7,728.00p
|
7,675.00p
|
7,697.00p
|
5,916
|
|
19/03/2025
|
7,644.00p
|
7,691.00p
|
7,644.00p
|
7,681.00p
|
12,986
|
|
18/03/2025
|
7,712.00p
|
7,729.00p
|
7,637.00p
|
7,655.00p
|
6,732
|
|
17/03/2025
|
7,632.00p
|
7,703.00p
|
7,619.16p
|
7,681.00p
|
8,251
|
|
14/03/2025
|
7,618.00p
|
7,675.94p
|
7,594.00p
|
7,653.50p
|
5,678
|
|
13/03/2025
|
7,610.00p
|
7,627.51p
|
7,576.41p
|
7,584.00p
|
1,299
|
|
12/03/2025
|
7,679.00p
|
7,690.00p
|
7,581.92p
|
7,616.00p
|
15,359
|
|
11/03/2025
|
7,750.00p
|
7,774.00p
|
7,640.08p
|
7,645.00p
|
1,732
|
|
10/03/2025
|
7,787.00p
|
7,814.00p
|
7,724.62p
|
7,797.00p
|
4,097
|
|
07/03/2025
|
7,812.00p
|
7,812.00p
|
7,740.50p
|
7,740.50p
|
4,288
|
|
06/03/2025
|
7,821.00p
|
7,846.00p
|
7,756.94p
|
7,817.00p
|
5,687
|
|
05/03/2025
|
7,886.00p
|
7,895.00p
|
7,802.00p
|
7,802.00p
|
3,623
|
|
04/03/2025
|
8,015.00p
|
8,019.00p
|
7,936.00p
|
7,939.00p
|
4,177
|
|
03/03/2025
|
8,144.00p
|
8,144.00p
|
8,053.06p
|
8,061.00p
|
5,913
|
|
28/02/2025
|
8,037.00p
|
8,047.00p
|
8,022.17p
|
8,023.00p
|
15,625
|
|
27/02/2025
|
8,062.00p
|
8,099.00p
|
8,049.00p
|
8,083.00p
|
1,554
|
|
26/02/2025
|
8,104.00p
|
8,104.00p
|
8,052.00p
|
8,052.00p
|
2,783
|
|
25/02/2025
|
8,046.00p
|
8,076.00p
|
8,018.00p
|
8,018.00p
|
2,859
|
|
24/02/2025
|
8,082.00p
|
8,088.40p
|
8,061.97p
|
8,084.00p
|
1,119
|
|
21/02/2025
|
8,113.00p
|
8,120.00p
|
8,086.00p
|
8,088.00p
|
639
|
|
20/02/2025
|
8,135.00p
|
8,135.00p
|
8,081.00p
|
8,081.00p
|
275
|
|
19/02/2025
|
8,090.00p
|
8,127.50p
|
8,086.84p
|
8,127.50p
|
252
|
|
18/02/2025
|
8,102.00p
|
8,104.00p
|
8,051.00p
|
8,082.00p
|
1,416
|
|
17/02/2025
|
8,105.00p
|
8,105.00p
|
8,086.08p
|
8,096.00p
|
986
|
|
14/02/2025
|
8,119.00p
|
8,129.00p
|
8,083.00p
|
8,087.50p
|
1,379
|
|
13/02/2025
|
8,130.00p
|
8,159.73p
|
8,115.06p
|
8,130.00p
|
1,776
|
|
12/02/2025
|
8,187.00p
|
8,192.72p
|
8,136.96p
|
8,145.00p
|
8,810
|
|
11/02/2025
|
8,165.00p
|
8,211.00p
|
8,163.00p
|
8,183.00p
|
6,075
|
|
10/02/2025
|
8,178.00p
|
8,191.00p
|
8,166.33p
|
8,191.00p
|
500
|
|
07/02/2025
|
8,156.00p
|
8,166.00p
|
8,124.10p
|
8,160.00p
|
27,167
|
|
06/02/2025
|
8,133.00p
|
8,209.00p
|
8,133.00p
|
8,052.00p
|
3,722
|
|
05/02/2025
|
7,989.00p
|
8,052.00p
|
7,986.12p
|
8,052.00p
|
7,168
|
|
04/02/2025
|
8,041.00p
|
8,057.00p
|
8,009.00p
|
8,029.50p
|
13,049
|
|
03/02/2025
|
8,039.00p
|
8,061.18p
|
8,000.16p
|
8,054.00p
|
3,759
|
|
31/01/2025
|
8,133.00p
|
8,148.35p
|
8,126.15p
|
8,128.50p
|
1,735
|
|
30/01/2025
|
8,059.00p
|
8,059.00p
|
8,027.00p
|
8,045.00p
|
1,406
|
|
29/01/2025
|
8,023.00p
|
8,074.00p
|
8,023.00p
|
8,055.00p
|
600
|
|
28/01/2025
|
8,041.00p
|
8,051.00p
|
7,997.00p
|
8,020.50p
|
562
|
|
27/01/2025
|
8,055.00p
|
8,055.00p
|
7,894.55p
|
7,956.00p
|
2,237
|
|
24/01/2025
|
8,114.00p
|
8,129.68p
|
8,058.00p
|
8,080.50p
|
131
|
|
23/01/2025
|
8,137.00p
|
8,176.00p
|
8,131.00p
|
8,145.00p
|
218
|
|
22/01/2025
|
8,132.00p
|
8,157.00p
|
8,111.00p
|
8,157.00p
|
6,371
|
|
21/01/2025
|
8,101.00p
|
8,124.00p
|
8,089.95p
|
8,090.00p
|
3,185
|
|
20/01/2025
|
8,075.00p
|
8,125.00p
|
8,057.40p
|
8,065.00p
|
3,632
|
|
17/01/2025
|
8,137.00p
|
8,146.00p
|
8,081.62p
|
8,144.00p
|
2,789
|
|
16/01/2025
|
8,034.00p
|
8,047.00p
|
8,025.14p
|
7,984.00p
|
663
|
|
15/01/2025
|
7,897.00p
|
7,987.42p
|
7,897.00p
|
7,984.00p
|
265
|
|
14/01/2025
|
7,946.00p
|
7,946.00p
|
7,880.00p
|
7,901.50p
|
7,841
|
|
13/01/2025
|
7,855.00p
|
7,879.00p
|
7,845.28p
|
7,869.00p
|
2,404
|
|
10/01/2025
|
7,926.00p
|
7,931.00p
|
7,847.53p
|
7,848.00p
|
853
|
|
09/01/2025
|
7,936.00p
|
7,937.14p
|
7,898.00p
|
7,922.00p
|
251
|
|
08/01/2025
|
7,814.00p
|
7,876.00p
|
7,808.42p
|
7,872.50p
|
3,518
|
|
07/01/2025
|
7,837.00p
|
7,852.00p
|
7,784.89p
|
7,846.50p
|
2,034
|
|
06/01/2025
|
7,868.00p
|
7,892.00p
|
7,864.00p
|
7,865.00p
|
1,268
|
|
03/01/2025
|
7,881.00p
|
7,922.00p
|
7,859.74p
|
7,895.50p
|
1,463
|
|
02/01/2025
|
7,838.00p
|
7,940.00p
|
7,838.00p
|
7,913.50p
|
1,595
|
|
01/01/2025
|
7,801.00p
|
7,815.00p
|
7,781.40p
|
7,815.00p
|
211
|
|
31/12/2024
|
7,801.00p
|
7,815.00p
|
7,781.40p
|
7,815.00p
|
211
|
|
30/12/2024
|
7,761.00p
|
7,842.00p
|
7,745.57p
|
7,795.00p
|
4,110
|
|
27/12/2024
|
7,965.00p
|
7,965.00p
|
7,837.00p
|
7,843.00p
|
1,995
|
|
26/12/2024
|
7,876.00p
|
7,882.00p
|
7,863.50p
|
7,863.50p
|
683
|
|
25/12/2024
|
7,876.00p
|
7,882.00p
|
7,863.50p
|
7,863.50p
|
683
|
|
24/12/2024
|
7,876.00p
|
7,882.00p
|
7,863.50p
|
7,863.50p
|
683
|
|
23/12/2024
|
7,855.00p
|
7,855.00p
|
7,796.00p
|
7,820.00p
|
675
|
|
20/12/2024
|
7,757.00p
|
7,810.00p
|
7,695.46p
|
7,810.00p
|
4,796
|
|
19/12/2024
|
7,698.00p
|
7,761.00p
|
7,679.00p
|
7,842.00p
|
2,238
|
|
18/12/2024
|
7,876.00p
|
7,867.00p
|
7,842.00p
|
7,842.00p
|
126
|
|
17/12/2024
|
7,876.00p
|
7,888.00p
|
7,841.50p
|
7,920.50p
|
4,170
|
|
16/12/2024
|
7,948.00p
|
7,948.00p
|
7,919.00p
|
7,920.50p
|
1,605
|
|
13/12/2024
|
7,942.00p
|
7,948.00p
|
7,930.96p
|
7,943.50p
|
1,046
|
|
12/12/2024
|
7,860.00p
|
7,904.00p
|
7,859.12p
|
7,898.00p
|
1,368
|
|
11/12/2024
|
7,876.00p
|
7,909.50p
|
7,858.12p
|
7,909.50p
|
533
|
|
10/12/2024
|
7,876.00p
|
7,923.86p
|
7,868.00p
|
7,891.50p
|
762
|
|
09/12/2024
|
8,006.00p
|
8,006.58p
|
7,934.00p
|
7,952.00p
|
6,304
|
|
06/12/2024
|
7,996.00p
|
8,037.00p
|
7,988.08p
|
8,011.00p
|
2,115
|
|
05/12/2024
|
8,000.00p
|
8,032.00p
|
8,000.00p
|
8,016.00p
|
1,068
|
|
04/12/2024
|
8,061.00p
|
8,061.00p
|
7,790.00p
|
8,021.50p
|
948
|
|
03/12/2024
|
8,054.00p
|
8,055.00p
|
8,024.00p
|
8,029.00p
|
2,475
|
|
02/12/2024
|
8,039.00p
|
8,062.00p
|
8,015.00p
|
8,062.00p
|
1,065
|
|
29/11/2024
|
8,026.00p
|
8,043.00p
|
8,021.08p
|
8,033.50p
|
1,279
|
|
28/11/2024
|
8,044.00p
|
8,051.37p
|
8,034.96p
|
8,042.00p
|
1,016
|
|
27/11/2024
|
8,060.00p
|
8,108.00p
|
8,039.00p
|
8,039.00p
|
3,343
|
|
26/11/2024
|
8,033.00p
|
8,088.00p
|
8,033.00p
|
8,088.00p
|
2,548
|
|
25/11/2024
|
8,057.00p
|
8,062.35p
|
8,037.00p
|
8,046.50p
|
5,828
|
|
22/11/2024
|
8,000.00p
|
8,055.00p
|
7,997.84p
|
7,958.50p
|
3,470
|
|
21/11/2024
|
7,909.00p
|
7,958.50p
|
7,877.00p
|
7,958.50p
|
8,813
|
|
20/11/2024
|
7,875.00p
|
7,875.00p
|
7,820.00p
|
7,830.50p
|
28,616
|
|
19/11/2024
|
7,851.00p
|
7,858.97p
|
7,840.50p
|
7,875.00p
|
259
|
|
18/11/2024
|
7,851.00p
|
7,875.00p
|
7,835.00p
|
7,875.00p
|
2,952
|
|
15/11/2024
|
7,896.00p
|
7,897.00p
|
7,848.35p
|
7,926.50p
|
6,126
|
|
14/11/2024
|
7,924.00p
|
7,996.00p
|
7,924.00p
|
7,926.50p
|
918
|
|
13/11/2024
|
7,902.00p
|
7,945.00p
|
7,883.94p
|
7,945.00p
|
3,266
|
|
12/11/2024
|
7,889.00p
|
7,903.00p
|
7,877.00p
|
7,900.00p
|
966
|
|
11/11/2024
|
7,878.00p
|
7,894.43p
|
7,851.75p
|
7,877.00p
|
4,047
|
|
08/11/2024
|
7,742.00p
|
7,825.00p
|
7,741.00p
|
7,825.00p
|
2,672
|
|
07/11/2024
|
7,754.00p
|
7,788.76p
|
7,709.00p
|
7,724.00p
|
3,658
|
|
06/11/2024
|
7,787.00p
|
7,803.68p
|
7,700.00p
|
7,726.00p
|
5,298
|
|
05/11/2024
|
7,536.00p
|
7,558.00p
|
7,513.07p
|
7,558.00p
|
2,343
|
|
04/11/2024
|
7,556.00p
|
7,568.00p
|
7,527.00p
|
7,541.00p
|
818
|
|
01/11/2024
|
7,590.00p
|
7,603.00p
|
7,554.00p
|
7,590.50p
|
1,097
|
|
31/10/2024
|
7,569.00p
|
7,623.00p
|
7,569.00p
|
7,621.00p
|
2,462
|
|
30/10/2024
|
7,648.00p
|
7,651.00p
|
7,603.56p
|
7,632.00p
|
2,966
|
|
29/10/2024
|
7,650.00p
|
7,673.13p
|
7,643.00p
|
7,643.00p
|
2,519
|
|
28/10/2024
|
7,730.00p
|
7,730.00p
|
7,663.12p
|
7,672.00p
|
3,462
|
|
25/10/2024
|
7,714.00p
|
7,722.00p
|
7,696.00p
|
7,696.00p
|
1,756
|
|
24/10/2024
|
7,701.00p
|
7,943.00p
|
7,625.50p
|
7,696.50p
|
194
|
|
23/10/2024
|
7,701.00p
|
7,718.00p
|
7,693.00p
|
7,696.50p
|
700
|
|
22/10/2024
|
7,702.00p
|
7,714.19p
|
7,694.09p
|
7,707.00p
|
449
|
|
21/10/2024
|
7,728.00p
|
7,750.44p
|
7,694.50p
|
7,694.50p
|
556
|
|
18/10/2024
|
7,719.00p
|
7,736.00p
|
7,711.00p
|
7,734.00p
|
1,689
|
|
17/10/2024
|
7,772.00p
|
7,794.98p
|
7,769.55p
|
7,772.50p
|
281
|
|
16/10/2024
|
7,705.00p
|
7,720.50p
|
7,690.84p
|
7,720.50p
|
524
|
|
15/10/2024
|
7,705.00p
|
7,721.00p
|
7,678.00p
|
7,688.00p
|
978
|
|
14/10/2024
|
7,626.00p
|
7,669.00p
|
7,623.00p
|
7,664.00p
|
1,183
|